Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	15.01	15.19	14.97	14.99	918,093	-0.03(-0.19%)
Mar 29, 2007	14.98	15.04	14.86	15.02	923,053	+0.04(+0.24%)
Mar 28, 2007	15.00	15.06	14.87	14.98	797,130	-0.02(-0.12%)
Mar 27, 2007	15.09	15.09	14.95	15.00	948,619	-0.19(-1.26%)
Mar 26, 2007	15.22	15.36	15.10	15.19	832,618	-0.09(-0.60%)
Mar 23, 2007	15.27	15.33	15.20	15.28	1,261,138	+0.05(+0.33%)
Mar 22, 2007	15.37	15.40	15.16	15.23	1,082,937	-0.06(-0.38%)
Mar 21, 2007	15.20	15.29	15.10	15.29	2,094,137	+0.10(+0.66%)
Mar 20, 2007	15.19	15.20	15.07	15.19	1,670,196	-0.02(-0.14%)
Mar 19, 2007	15.05	15.22	15.01	15.21	1,121,096	+0.28(+1.86%)
Mar 16, 2007	14.97	15.05	14.79	14.93	1,107,740	-0.04(-0.28%)
Mar 15, 2007	14.96	15.08	14.91	14.97	2,743,595	+0.03(+0.21%)
Mar 14, 2007	14.77	14.97	14.57	14.94	1,853,357	+0.16(+1.08%)
Mar 13, 2007	14.84	15.19	14.75	14.78	2,234,561	-0.06(-0.37%)
Mar 12, 2007	14.89	14.96	14.74	14.84	1,942,648	-0.09(-0.60%)
Mar 09, 2007	14.41	14.99	14.41	14.93	4,825,522	+0.64(+4.46%)
Mar 08, 2007	14.09	14.35	14.07	14.29	3,141,206	+0.28(+1.96%)
Mar 07, 2007	13.72	14.09	13.66	14.02	2,566,158	+0.29(+2.12%)
Mar 06, 2007	13.84	13.84	13.56	13.72	1,686,986	+0.19(+1.39%)
Mar 05, 2007	13.33	13.78	13.25	13.54	3,422,053	+0.21(+1.57%)
Mar 02, 2007	13.29	14.14	13.29	13.33	6,894,093	-0.20(-1.45%)
Mar 01, 2007	13.49	13.52	13.30	13.52	2,491,505	-0.08(-0.56%)
Feb 28, 2007	13.37	13.64	13.21	13.60	2,671,857	+0.52(+3.99%)
Feb 27, 2007	13.48	13.49	12.97	13.08	780,722	-0.58(-4.28%)
Feb 26, 2007	13.66	13.82	13.61	13.66	1,106,977	-0.06(-0.42%)
Feb 23, 2007	13.65	13.74	13.64	13.72	690,668	+0.03(+0.19%)
Feb 22, 2007	13.79	13.79	13.58	13.69	1,131,780	-0.07(-0.48%)
Feb 21, 2007	13.68	13.77	13.67	13.76	665,865	+0.08(+0.57%)
Feb 20, 2007	13.63	13.75	13.54	13.68	794,841	+0.02(+0.13%)
Feb 16, 2007	13.64	13.68	13.59	13.66	852,079	+0.02(+0.13%)
Feb 15, 2007	13.60	13.67	13.50	13.64	1,103,543	+0.03(+0.21%)
Feb 14, 2007	13.49	13.65	13.47	13.61	725,427	+0.13(+0.93%)
Feb 13, 2007	13.31	13.56	13.28	13.49	1,228,962	+0.26(+1.94%)
Feb 12, 2007	13.76	13.82	13.19	13.23	3,740,668	-0.47(-3.44%)
Feb 09, 2007	14.01	14.02	13.65	13.70	1,810,238	-0.31(-2.21%)
Feb 08, 2007	14.23	14.24	13.98	14.01	2,650,870	-0.22(-1.53%)
Feb 07, 2007	14.34	14.34	14.17	14.23	1,131,017	-0.07(-0.48%)
Feb 06, 2007	14.20	14.32	14.14	14.30	1,061,187	+0.10(+0.70%)
Feb 05, 2007	14.19	14.30	14.11	14.20	660,141	-0.05(-0.39%)
Feb 02, 2007	14.31	14.35	14.20	14.25	1,031,042	-0.04(-0.31%)
Feb 01, 2007	14.02	14.30	14.02	14.30	1,902,582	+0.39(+2.81%)
Jan 31, 2007	13.55	13.96	13.46	13.91	1,899,529	+0.37(+2.77%)
Jan 30, 2007	13.37	13.60	13.37	13.53	1,318,375	+0.14(+1.06%)
Jan 29, 2007	13.30	13.43	13.21	13.39	1,077,595	+0.11(+0.83%)
Jan 26, 2007	13.23	13.29	13.15	13.28	465,151	+0.07(+0.52%)
Jan 25, 2007	13.38	13.41	13.19	13.21	1,112,319	-0.25(-1.83%)
Jan 24, 2007	13.38	13.48	13.34	13.46	633,430	+0.08(+0.63%)
Jan 23, 2007	13.11	13.41	13.09	13.38	778,051	+0.27(+2.04%)
Jan 22, 2007	13.29	13.39	13.04	13.11	671,970	-0.24(-1.77%)
Jan 19, 2007	13.28	13.37	13.27	13.34	352,202	+0.04(+0.28%)
Jan 18, 2007	13.32	13.43	13.26	13.31	972,659	-0.03(-0.20%)
Jan 17, 2007	13.25	13.52	13.24	13.33	909,316	+0.07(+0.49%)
Jan 16, 2007	13.37	13.37	13.25	13.27	1,131,017	-0.04(-0.30%)
Jan 12, 2007	13.40	13.40	13.29	13.31	1,237,479	-0.05(-0.41%)
Jan 11, 2007	13.46	13.52	13.36	13.36	2,020,873	-0.10(-0.72%)
Jan 10, 2007	13.35	13.48	13.09	13.46	2,971,401	+0.62(+4.84%)
Jan 09, 2007	12.83	12.92	12.77	12.84	1,366,455	+0.00(+0.02%)
Jan 08, 2007	13.09	13.10	12.83	12.84	3,708,623	-0.28(-2.14%)
Jan 05, 2007	13.05	13.30	13.04	13.12	1,936,543	-0.16(-1.22%)
Jan 04, 2007	13.42	13.44	13.22	13.28	2,674,146	-0.13(-0.94%)
Jan 03, 2007	13.38	13.40	13.26	13.40	3,886,823	+0.18(+1.35%)
Dec 29, 2006	13.31	13.34	13.21	13.23	1,001,278	-0.09(-0.65%)
Dec 28, 2006	13.27	13.42	13.23	13.31	872,303	+0.04(+0.34%)
Dec 27, 2006	13.23	13.37	13.18	13.27	1,251,216	+0.03(+0.26%)
Dec 26, 2006	13.05	13.27	12.99	13.23	1,307,691	+0.18(+1.34%)
Dec 22, 2006	13.08	13.14	13.02	13.06	1,245,111	-0.03(-0.24%)
Dec 21, 2006	13.29	13.38	13.05	13.09	2,153,665	-0.20(-1.50%)
Dec 20, 2006	13.33	13.44	13.29	13.29	1,081,411	-0.07(-0.51%)
Dec 19, 2006	13.33	13.43	13.24	13.36	1,416,824	-0.01(-0.04%)
Dec 18, 2006	13.50	13.58	13.34	13.36	1,593,116	-0.11(-0.80%)
Dec 15, 2006	13.63	13.63	13.40	13.47	1,848,778	-0.22(-1.63%)
Dec 14, 2006	13.73	13.80	13.65	13.69	1,327,152	-0.01(-0.04%)
Dec 13, 2006	13.82	13.85	13.65	13.70	982,581	-0.06(-0.44%)
Dec 12, 2006	13.92	13.92	13.64	13.76	935,646	-0.16(-1.15%)
Dec 11, 2006	13.94	14.02	13.91	13.92	791,025	-0.04(-0.32%)
Dec 08, 2006	13.90	14.09	13.89	13.96	522,771	+0.02(+0.13%)
Dec 07, 2006	13.93	14.03	13.90	13.94	903,592	+0.02(+0.13%)
Dec 06, 2006	14.11	14.14	13.91	13.93	1,291,283	-0.21(-1.47%)
Dec 05, 2006	14.13	14.18	14.03	14.13	1,206,952	+0.01(+0.09%)
Dec 04, 2006	14.02	14.15	13.92	14.12	920,382	+0.10(+0.69%)
Dec 01, 2006	13.98	14.09	13.83	14.02	1,217,637	-0.09(-0.61%)
Nov 30, 2006	13.90	14.17	13.86	14.11	1,937,687	+0.18(+1.32%)
Nov 29, 2006	13.87	14.00	13.79	13.93	862,763	+0.09(+0.64%)
Nov 28, 2006	13.75	13.87	13.50	13.84	1,303,875	-0.02(-0.13%)
Nov 27, 2006	14.12	14.12	13.80	13.86	1,242,440	-0.31(-2.22%)
Nov 24, 2006	14.18	14.25	14.09	14.17	212,542	-0.07(-0.50%)
Nov 22, 2006	14.19	14.25	14.13	14.24	889,855	+0.05(+0.35%)
Nov 21, 2006	14.26	14.27	14.14	14.19	2,223,495	-0.06(-0.44%)
Nov 20, 2006	14.28	14.31	14.20	14.25	1,952,569	-0.03(-0.20%)
Nov 17, 2006	14.13	14.28	14.03	14.28	1,406,140	+0.13(+0.93%)
Nov 16, 2006	14.09	14.23	14.09	14.15	1,893,424	+0.20(+1.47%)
Nov 15, 2006	13.80	13.96	13.80	13.95	1,743,461	+0.14(+1.04%)
Nov 14, 2006	13.86	13.86	13.59	13.80	2,092,611	-0.06(-0.43%)
Nov 13, 2006	13.88	13.94	13.77	13.86	1,699,579	-0.01(-0.09%)
Nov 10, 2006	13.63	14.18	13.54	13.88	6,723,907	-0.59(-4.11%)
Nov 09, 2006	14.48	14.68	14.44	14.47	2,366,971	-0.02(-0.11%)
Nov 08, 2006	14.31	14.51	14.26	14.49	1,896,858	+0.09(+0.64%)
Nov 07, 2006	14.16	14.44	14.16	14.40	1,960,201	+0.20(+1.42%)
Nov 06, 2006	14.02	14.23	14.01	14.19	1,539,313	+0.19(+1.39%)
Nov 03, 2006	13.77	14.00	13.77	14.00	1,848,015	+0.28(+2.04%)
Nov 02, 2006	13.59	13.75	13.52	13.72	1,409,192	+0.01(+0.10%)
Nov 01, 2006	13.96	13.97	13.65	13.71	1,675,157	-0.18(-1.32%)
Oct 31, 2006	13.89	13.94	13.69	13.89	1,161,544	-0.03(-0.19%)
Oct 30, 2006	13.81	13.96	13.73	13.92	698,300	+0.04(+0.26%)
Oct 27, 2006	14.01	14.01	13.85	13.88	876,882	-0.18(-1.29%)
Oct 26, 2006	14.11	14.13	13.92	14.06	1,272,967	-0.04(-0.30%)
Oct 25, 2006	13.99	14.15	13.99	14.10	1,303,875	+0.06(+0.45%)
Oct 24, 2006	13.94	14.13	13.90	14.04	1,359,205	-0.01(-0.04%)
Oct 23, 2006	13.96	14.17	13.95	14.04	703,642	+0.02(+0.15%)
Oct 20, 2006	14.21	14.23	13.96	14.02	845,973	-0.19(-1.35%)
Oct 19, 2006	14.19	14.23	14.00	14.21	1,131,017	-0.03(-0.22%)
Oct 18, 2006	14.32	14.47	14.12	14.25	1,055,082	-0.07(-0.51%)
Oct 17, 2006	14.42	14.45	14.27	14.32	1,049,358	-0.13(-0.87%)
Oct 16, 2006	14.41	14.46	14.35	14.45	1,520,234	-0.03(-0.20%)
Oct 13, 2006	13.90	14.50	13.90	14.47	3,323,222	+0.59(+4.23%)
Oct 12, 2006	13.60	13.94	13.59	13.89	2,318,891	+0.34(+2.48%)
Oct 11, 2006	13.52	13.65	13.45	13.55	1,907,161	+0.03(+0.21%)
Oct 10, 2006	13.30	13.54	13.24	13.52	3,275,906	+0.29(+2.18%)
Oct 09, 2006	13.03	13.30	12.97	13.23	4,272,224	+0.21(+1.61%)
Oct 06, 2006	13.07	13.10	12.82	13.02	1,259,230	-0.04(-0.34%)
Oct 05, 2006	12.79	13.10	12.77	13.07	2,152,138	+0.28(+2.15%)
Oct 04, 2006	12.71	12.83	12.67	12.79	1,930,056	+0.07(+0.51%)
Oct 03, 2006	12.72	12.89	12.58	12.73	2,945,072	+0.01(+0.10%)
Oct 02, 2006	12.45	12.88	12.19	12.72	6,573,181	-0.54(-4.09%)
Sep 29, 2006	13.25	13.40	13.23	13.26	2,077,729	+0.04(+0.28%)
Sep 28, 2006	13.37	13.42	13.21	13.22	2,218,534	+0.18(+1.41%)
Sep 27, 2006	13.05	13.15	12.99	13.04	1,266,480	-0.04(-0.28%)
Sep 26, 2006	12.90	13.17	12.84	13.07	1,222,597	+0.18(+1.38%)
Sep 25, 2006	12.57	12.90	12.53	12.90	1,646,157	+0.36(+2.86%)
Sep 22, 2006	12.79	12.79	12.39	12.54	1,167,268	-0.25(-1.97%)
Sep 21, 2006	13.02	13.04	12.75	12.79	930,303	-0.20(-1.51%)
Sep 20, 2006	12.89	13.00	12.84	12.99	873,447	+0.16(+1.27%)
Sep 19, 2006	13.04	13.07	12.69	12.82	1,600,748	-0.21(-1.59%)
Sep 18, 2006	13.11	13.16	12.97	13.03	1,318,757	-0.04(-0.34%)
Sep 15, 2006	13.22	13.28	13.07	13.07	898,250	-0.13(-0.95%)
Sep 14, 2006	13.21	13.27	13.10	13.20	950,146	-0.05(-0.36%)
Sep 13, 2006	13.18	13.32	13.17	13.25	852,460	+0.04(+0.30%)
Sep 12, 2006	13.10	13.30	12.99	13.21	729,590	+0.13(+0.98%)
Sep 11, 2006	13.37	13.37	13.02	13.08	1,342,797	-0.30(-2.25%)
Sep 08, 2006	13.35	13.45	13.28	13.38	749,051	+0.05(+0.39%)
Sep 07, 2006	13.37	13.47	13.24	13.33	1,378,666	-0.07(-0.49%)
Sep 06, 2006	13.49	13.52	13.37	13.39	1,064,240	-0.16(-1.16%)
Sep 05, 2006	13.43	13.57	13.36	13.55	489,573	+0.12(+0.90%)
Sep 01, 2006	13.43	13.51	13.28	13.43	452,178	+0.03(+0.21%)
Aug 31, 2006	13.30	13.51	13.22	13.40	842,920	+0.18(+1.37%)
Aug 30, 2006	13.17	13.26	13.12	13.22	766,604	+0.09(+0.70%)
Aug 29, 2006	13.14	13.20	12.99	13.13	696,010	-0.01(-0.10%)
Aug 28, 2006	12.96	13.15	12.96	13.14	443,020	+0.16(+1.21%)
Aug 25, 2006	12.91	13.06	12.89	12.99	380,440	+0.01(+0.10%)
Aug 24, 2006	13.09	13.13	12.88	12.97	694,484	-0.05(-0.38%)
Aug 23, 2006	13.15	13.22	12.94	13.02	827,276	-0.15(-1.15%)
Aug 22, 2006	13.08	13.26	13.04	13.17	385,782	+0.04(+0.28%)
Aug 21, 2006	13.37	13.37	13.10	13.14	489,954	-0.24(-1.82%)
Aug 18, 2006	13.37	13.39	13.20	13.38	577,337	-0.01(-0.06%)
Aug 17, 2006	13.39	13.55	13.33	13.39	546,811	-0.08(-0.56%)
Aug 16, 2006	13.08	13.51	13.04	13.46	1,830,844	+0.45(+3.42%)
Aug 15, 2006	13.03	13.09	12.92	13.02	1,831,607	+0.05(+0.42%)
Aug 14, 2006	12.99	13.21	12.93	12.96	900,158	+0.04(+0.33%)
Aug 11, 2006	13.08	13.10	12.87	12.92	808,578	-0.18(-1.38%)
Aug 10, 2006	13.06	13.15	12.98	13.10	2,152,901	-0.01(-0.06%)
Aug 09, 2006	13.57	13.61	13.08	13.11	1,363,021	-0.41(-3.04%)
Aug 08, 2006	13.72	13.77	13.48	13.52	997,081	-0.15(-1.11%)
Aug 07, 2006	13.75	13.81	13.62	13.67	740,656	-0.18(-1.27%)
Aug 04, 2006	14.05	14.11	13.63	13.85	1,266,861	-0.15(-1.07%)
Aug 03, 2006	13.60	14.10	13.60	14.00	1,585,485	+0.35(+2.55%)
Aug 02, 2006	13.48	13.83	13.48	13.65	1,191,307	+0.15(+1.15%)
Aug 01, 2006	13.56	13.62	13.43	13.50	1,451,548	-0.08(-0.58%)
Jul 31, 2006	13.59	13.65	13.51	13.57	1,817,870	-0.04(-0.27%)
Jul 28, 2006	13.56	13.89	13.56	13.61	1,944,556	+0.14(+1.07%)
Jul 27, 2006	13.64	13.87	13.45	13.47	878,408	-0.11(-0.83%)
Jul 26, 2006	13.57	13.71	13.31	13.58	1,830,462	-0.12(-0.88%)
Jul 25, 2006	13.60	13.84	13.45	13.70	1,211,150	+0.09(+0.67%)
Jul 24, 2006	13.31	13.62	13.35	13.61	1,448,877	+0.30(+2.26%)
Jul 21, 2006	13.66	13.66	13.29	13.31	1,191,689	-0.35(-2.55%)
Jul 20, 2006	14.13	14.22	13.64	13.66	1,187,110	-0.44(-3.14%)
Jul 19, 2006	13.97	14.17	13.91	14.10	2,220,442	+0.17(+1.20%)
Jul 18, 2006	13.89	14.07	13.68	13.93	1,335,547	+0.04(+0.30%)
Jul 17, 2006	13.92	14.08	13.84	13.89	1,361,876	-0.07(-0.53%)
Jul 14, 2006	14.22	14.25	13.81	13.96	2,082,690	-0.26(-1.82%)
Jul 13, 2006	14.45	14.57	14.22	14.22	1,493,523	-0.30(-2.04%)
Jul 12, 2006	14.54	14.72	14.42	14.52	2,750,082	-0.01(-0.09%)
Jul 11, 2006	14.45	14.58	14.24	14.53	1,268,388	+0.03(+0.18%)
Jul 10, 2006	14.48	14.71	14.38	14.51	1,573,656	+0.07(+0.51%)
Jul 07, 2006	14.56	14.64	14.41	14.43	1,732,013	-0.12(-0.85%)
Jul 06, 2006	14.35	14.63	14.35	14.56	2,473,814	+0.25(+1.74%)
Jul 05, 2006	14.45	14.45	14.10	14.31	2,017,057	-0.14(-0.98%)
Jul 03, 2006	14.78	14.78	14.35	14.45	2,966,059	-0.46(-3.11%)
Jun 30, 2006	14.35	14.91	14.07	14.91	11,325,820	+0.81(+5.76%)
Jun 29, 2006	13.49	14.10	13.46	14.10	2,211,665	+0.75(+5.66%)
Jun 28, 2006	13.30	13.47	13.19	13.34	1,685,841	+0.09(+0.65%)
Jun 27, 2006	13.53	13.71	13.24	13.26	1,671,341	-0.28(-2.03%)
Jun 26, 2006	13.23	13.55	13.23	13.53	1,209,624	+0.28(+2.12%)
Jun 23, 2006	13.15	13.41	13.10	13.25	1,392,784	+0.06(+0.44%)
Jun 22, 2006	13.14	13.26	13.04	13.20	2,271,193	+0.01(+0.06%)
Jun 21, 2006	12.78	13.28	12.77	13.19	2,137,256	+0.42(+3.33%)
Jun 20, 2006	12.96	12.97	12.69	12.76	1,693,473	-0.20(-1.56%)
Jun 19, 2006	13.48	13.48	12.87	12.96	1,452,312	-0.47(-3.51%)
Jun 16, 2006	13.64	13.72	13.18	13.44	4,079,905	-0.20(-1.48%)
Jun 15, 2006	13.11	13.68	13.11	13.64	1,465,667	+0.60(+4.60%)
Jun 14, 2006	12.62	13.04	12.61	13.04	2,224,258	+0.25(+1.97%)
Jun 13, 2006	12.87	13.04	12.67	12.79	2,648,962	-0.09(-0.67%)
Jun 12, 2006	13.34	13.35	12.87	12.87	1,416,824	-0.45(-3.35%)
Jun 09, 2006	13.45	13.65	13.25	13.32	1,003,568	-0.06(-0.45%)
Jun 08, 2006	13.55	13.65	13.16	13.38	3,389,236	-0.19(-1.43%)
Jun 07, 2006	13.75	14.00	13.57	13.57	1,335,165	-0.17(-1.22%)
Jun 06, 2006	13.90	13.94	13.60	13.74	1,438,193	-0.10(-0.76%)
Jun 05, 2006	14.51	14.60	13.83	13.84	1,358,442	-0.67(-4.59%)
Jun 02, 2006	14.65	14.83	14.26	14.51	1,613,722	+0.09(+0.62%)
Jun 01, 2006	14.00	14.42	14.00	14.42	1,720,184	+0.48(+3.48%)
May 31, 2006	13.80	14.04	13.72	13.94	2,329,957	+0.18(+1.30%)
May 30, 2006	14.04	14.10	13.76	13.76	2,479,538	-0.28(-1.98%)
May 26, 2006	13.89	14.05	13.81	14.04	831,473	+0.21(+1.50%)
May 25, 2006	13.70	13.85	13.57	13.83	1,469,864	+0.26(+1.93%)
May 24, 2006	13.59	13.72	13.20	13.57	2,542,118	-0.02(-0.15%)
May 23, 2006	13.78	14.05	13.57	13.59	2,546,315	-0.11(-0.78%)
May 22, 2006	13.80	13.80	13.43	13.70	2,777,556	-0.17(-1.21%)
May 19, 2006	14.10	14.12	13.74	13.86	2,321,944	-0.24(-1.69%)
May 18, 2006	14.28	14.34	14.08	14.10	2,286,838	-0.15(-1.07%)
May 17, 2006	14.43	14.54	14.20	14.25	1,474,062	-0.24(-1.66%)
May 16, 2006	14.53	14.65	14.39	14.49	1,385,534	-0.05(-0.34%)
May 15, 2006	14.83	14.86	14.26	14.54	2,932,861	-0.44(-2.96%)
May 12, 2006	15.48	15.48	14.99	14.99	1,626,696	-0.51(-3.30%)
May 11, 2006	15.95	15.95	15.47	15.50	1,174,518	-0.42(-2.65%)
May 10, 2006	15.85	15.98	15.84	15.92	797,512	+0.04(+0.25%)
May 09, 2006	15.79	16.00	15.72	15.88	1,068,819	+0.09(+0.58%)
May 08, 2006	15.79	15.83	15.76	15.79	2,711,542	+0.00(+0.00%)
May 05, 2006	15.67	15.85	15.65	15.79	1,879,305	+0.17(+1.11%)
May 04, 2006	15.50	15.65	15.45	15.62	1,287,848	+0.09(+0.57%)
May 03, 2006	15.43	15.56	15.38	15.53	3,064,508	+0.07(+0.44%)
May 02, 2006	15.22	15.48	15.16	15.46	1,739,263	+0.22(+1.44%)
May 01, 2006	15.13	15.28	15.13	15.24	1,950,280	+0.17(+1.10%)
Apr 28, 2006	14.86	15.09	14.81	15.07	1,955,240	+0.13(+0.88%)
Apr 27, 2006	14.81	15.04	14.64	14.94	2,590,198	+0.10(+0.67%)
Apr 26, 2006	14.65	14.93	14.65	14.84	1,628,985	+0.23(+1.54%)
Apr 25, 2006	14.52	14.68	14.51	14.62	2,522,276	+0.15(+1.05%)
Apr 24, 2006	14.64	14.64	14.39	14.47	1,173,755	-0.20(-1.34%)
Apr 21, 2006	15.02	15.02	14.55	14.66	1,163,833	-0.09(-0.64%)
Apr 20, 2006	14.91	14.96	14.61	14.76	1,205,045	-0.14(-0.97%)
Apr 19, 2006	14.60	14.92	14.60	14.90	1,447,733	+0.30(+2.06%)
Apr 18, 2006	14.26	14.66	14.26	14.60	5,291,437	+0.34(+2.39%)
Apr 17, 2006	14.26	14.47	14.13	14.26	1,700,723	-0.06(-0.42%)
Apr 13, 2006	14.28	14.37	14.03	14.32	1,489,325	+0.04(+0.28%)
Apr 12, 2006	14.11	14.39	14.10	14.28	1,456,127	+0.24(+1.74%)
Apr 11, 2006	14.28	14.46	13.94	14.04	2,877,913	-0.23(-1.62%)
Apr 10, 2006	14.61	14.67	14.17	14.27	3,931,468	-0.31(-2.16%)
Apr 07, 2006	15.14	15.19	14.46	14.58	3,798,677	-0.55(-3.65%)
Apr 06, 2006	15.21	15.28	15.01	15.13	6,052,699	-0.30(-1.94%)
Apr 05, 2006	15.27	15.52	14.93	15.43	7,585,144	-0.23(-1.46%)
Apr 04, 2006	15.44	15.77	15.36	15.66	1,811,383	+0.19(+1.22%)